Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $25.37 | $55.27 | 2,344,700 | — | — |
| 2009-12-30 | $25.56 | $55.68 | 2,832,000 | — | — |
| 2009-12-29 | $25.56 | $55.68 | 2,095,400 | — | — |
| 2009-12-28 | $25.55 | $55.66 | 2,540,200 | — | — |
| 2009-12-24 | $25.87 | $56.36 | 1,452,900 | — | — |
| 2009-12-23 | $25.62 | $55.81 | 3,312,200 | — | — |
| 2009-12-22 | $25.74 | $56.07 | 2,707,400 | — | — |
| 2009-12-21 | $25.88 | $56.38 | 3,832,800 | — | — |
| 2009-12-18 | $25.53 | $55.62 | 8,957,900 | — | — |
| 2009-12-17 | $25.37 | $55.27 | 5,028,400 | — | — |
| 2009-12-16 | $25.65 | $55.88 | 6,700,200 | — | — |
| 2009-12-15 | $25.83 | $56.27 | 6,205,800 | — | — |
| 2009-12-14 | $26.23 | $57.14 | 3,974,200 | — | — |
| 2009-12-11 | $25.88 | $56.38 | 4,006,200 | — | — |
| 2009-12-10 | $25.91 | $56.44 | 4,468,900 | — | — |
| 2009-12-09 | $25.84 | $56.29 | 3,629,800 | — | — |
| 2009-12-08 | $25.86 | $56.33 | 5,285,500 | — | — |
| 2009-12-07 | $25.86 | $56.33 | 6,418,000 | — | — |
| 2009-12-04 | $26.61 | $57.97 | 10,935,600 | — | — |
| 2009-12-03 | $25.57 | $55.70 | 7,061,900 | — | — |
| 2009-12-02 | $26.19 | $57.05 | 7,199,600 | — | — |
| 2009-12-01 | $25.60 | $55.77 | 8,566,500 | — | — |
| 2009-11-30 | $24.90 | $54.24 | 4,690,800 | — | — |
| 2009-11-27 | $24.26 | $52.85 | 3,350,100 | — | — |
| 2009-11-25 | $24.99 | $54.44 | 2,911,600 | — | — |
| 2009-11-24 | $25.08 | $54.64 | 3,896,100 | — | — |
| 2009-11-23 | $25.07 | $54.61 | 5,079,100 | — | — |
| 2009-11-20 | $24.60 | $53.59 | 4,902,200 | — | — |
| 2009-11-19 | $24.68 | $53.76 | 5,038,400 | — | — |
| 2009-11-18 | $25.09 | $54.66 | 7,525,500 | — | — |
| 2009-11-17 | $24.91 | $54.27 | 4,097,100 | — | — |
| 2009-11-16 | $24.83 | $54.09 | 7,721,100 | — | — |
| 2009-11-13 | $24.45 | $53.26 | 5,342,600 | — | — |
| 2009-11-12 | $24.80 | $54.03 | 4,498,100 | — | — |
| 2009-11-11 | $25.20 | $54.90 | 4,949,400 | — | — |
| 2009-11-10 | $25.08 | $54.64 | 4,646,100 | — | — |
| 2009-11-09 | $25.23 | $54.96 | 6,529,100 | — | — |
| 2009-11-06 | $24.47 | $53.31 | 4,213,700 | — | — |
| 2009-11-05 | $24.57 | $53.52 | 7,622,900 | — | — |
| 2009-11-04 | $24.02 | $52.33 | 8,670,200 | — | — |
| 2009-11-03 | $24.87 | $54.18 | 6,731,100 | — | — |
| 2009-11-02 | $25.06 | $54.59 | 14,351,800 | — | — |
| 2009-10-30 | $23.91 | $52.09 | 10,991,100 | — | — |
| 2009-10-29 | $25.45 | $55.44 | 7,321,500 | — | — |
| 2009-10-28 | $24.76 | $53.94 | 8,838,800 | — | — |
| 2009-10-27 | $25.39 | $55.31 | 9,350,300 | — | — |
| 2009-10-26 | $25.51 | $55.57 | 9,724,700 | — | — |
| 2009-10-23 | $26.07 | $56.79 | 9,412,600 | — | — |
| 2009-10-22 | $26.34 | $57.38 | 10,180,900 | — | — |
| 2009-10-21 | $25.56 | $55.68 | 10,357,900 | — | — |
| 2009-10-20 | $26.46 | $57.64 | 11,894,200 | — | — |
| 2009-10-19 | $27.03 | $58.88 | 17,209,900 | — | — |
| 2009-10-16 | $28.25 | $61.54 | 10,895,900 | — | — |
| 2009-10-15 | $28.61 | $62.33 | 7,659,700 | — | — |
| 2009-10-14 | $28.53 | $62.15 | 7,713,700 | — | — |
| 2009-10-13 | $27.77 | $60.17 | 6,817,100 | — | — |
| 2009-10-12 | $27.77 | $60.17 | 5,592,200 | — | — |
| 2009-10-09 | $27.30 | $59.15 | 6,016,300 | — | — |
| 2009-10-08 | $26.71 | $57.87 | 7,094,700 | — | — |
| 2009-10-07 | $26.92 | $58.33 | 4,863,300 | — | — |
| 2009-10-06 | $26.63 | $57.70 | 10,082,200 | — | — |
| 2009-10-05 | $26.93 | $58.35 | 8,334,600 | — | — |
| 2009-10-02 | $26.71 | $57.87 | 13,594,500 | — | — |
| 2009-10-01 | $25.53 | $55.32 | 13,644,800 | — | — |
| 2009-09-30 | $27.24 | $59.02 | 8,644,900 | — | — |
| 2009-09-29 | $27.43 | $59.43 | 5,553,900 | — | — |
| 2009-09-28 | $27.97 | $60.60 | 5,552,100 | — | — |
| 2009-09-25 | $27.17 | $58.87 | 7,194,400 | — | — |
| 2009-09-24 | $27.80 | $60.23 | 7,198,300 | — | — |
| 2009-09-23 | $28.34 | $61.40 | 5,931,500 | — | — |
| 2009-09-22 | $29.03 | $62.90 | 4,790,900 | — | — |
| 2009-09-21 | $28.60 | $61.97 | 5,055,800 | — | — |
| 2009-09-18 | $29.25 | $63.38 | 8,782,900 | — | — |
| 2009-09-17 | $28.90 | $62.62 | 7,423,900 | — | — |
| 2009-09-16 | $29.53 | $63.98 | 10,417,200 | — | — |
| 2009-09-15 | $28.24 | $61.19 | 8,822,700 | — | — |
| 2009-09-14 | $27.34 | $59.24 | 6,064,700 | — | — |
| 2009-09-11 | $26.77 | $58.00 | 5,832,400 | — | — |
| 2009-09-10 | $26.99 | $58.48 | 6,401,800 | — | — |
| 2009-09-09 | $27.00 | $58.50 | 6,454,000 | — | — |
| 2009-09-08 | $26.52 | $57.46 | 5,156,700 | — | — |
| 2009-09-04 | $26.51 | $57.44 | 5,129,100 | — | — |
| 2009-09-03 | $26.37 | $57.14 | 5,808,600 | — | — |
| 2009-09-02 | $26.12 | $56.59 | 7,260,400 | — | — |
| 2009-09-01 | $26.64 | $57.72 | 11,303,000 | — | — |
| 2009-08-31 | $27.94 | $60.54 | 11,093,100 | — | — |
| 2009-08-28 | $28.39 | $61.51 | 8,395,700 | — | — |
| 2009-08-27 | $28.01 | $60.69 | 8,452,400 | — | — |
| 2009-08-26 | $27.64 | $59.89 | 5,914,800 | — | — |
| 2009-08-25 | $27.49 | $59.56 | 7,393,300 | — | — |
| 2009-08-24 | $27.42 | $59.41 | 9,688,100 | — | — |
| 2009-08-21 | $28.03 | $60.73 | 8,905,800 | — | — |
| 2009-08-20 | $27.78 | $60.19 | 8,484,800 | — | — |
| 2009-08-19 | $27.47 | $59.52 | 11,836,000 | — | — |
| 2009-08-18 | $27.53 | $59.65 | 43,333,500 | — | — |
| 2009-08-17 | $26.43 | $57.27 | 17,865,600 | — | — |
| 2009-08-14 | $28.23 | $61.17 | 32,252,900 | — | — |
| 2009-08-13 | $25.80 | $55.90 | 8,370,400 | — | — |
| 2009-08-12 | $25.71 | $55.71 | 7,648,100 | — | — |
| 2009-08-11 | $25.18 | $54.56 | 10,098,000 | — | — |
| 2009-08-10 | $25.91 | $56.14 | 8,253,400 | — | — |
| 2009-08-07 | $25.82 | $55.94 | 12,393,900 | — | — |
| 2009-08-06 | $24.65 | $53.41 | 8,739,200 | — | — |
| 2009-08-05 | $24.17 | $52.37 | 7,554,400 | — | — |
| 2009-08-04 | $23.66 | $51.26 | 8,111,100 | — | — |
| 2009-08-03 | $22.91 | $49.64 | 7,816,100 | — | — |
| 2009-07-31 | $22.88 | $49.57 | 6,351,200 | — | — |
| 2009-07-30 | $22.63 | $49.03 | 6,537,600 | — | — |
| 2009-07-29 | $22.03 | $47.73 | 5,808,700 | — | — |
| 2009-07-28 | $21.96 | $47.58 | 10,318,500 | — | — |
| 2009-07-27 | $21.78 | $47.19 | 6,645,400 | — | — |
| 2009-07-24 | $21.02 | $45.54 | 5,695,700 | — | — |
| 2009-07-23 | $21.37 | $46.30 | 10,393,300 | — | — |
| 2009-07-22 | $20.40 | $44.20 | 8,838,500 | — | — |
| 2009-07-21 | $20.19 | $43.75 | 11,178,900 | — | — |
| 2009-07-20 | $20.98 | $45.46 | 9,625,300 | — | — |
| 2009-07-17 | $20.94 | $45.37 | 20,026,100 | — | — |
| 2009-07-16 | $22.33 | $48.38 | 8,959,200 | — | — |
| 2009-07-15 | $22.50 | $48.75 | 9,429,300 | — | — |
| 2009-07-14 | $21.65 | $46.91 | 6,281,900 | — | — |
| 2009-07-13 | $21.86 | $47.36 | 8,560,500 | — | — |
| 2009-07-10 | $20.63 | $44.70 | 5,226,100 | — | — |
| 2009-07-09 | $20.86 | $45.20 | 5,742,000 | — | — |
| 2009-07-08 | $20.45 | $44.31 | 10,102,800 | — | — |
| 2009-07-07 | $20.84 | $44.83 | 5,892,300 | — | — |
| 2009-07-06 | $21.05 | $45.28 | 6,876,600 | — | — |
| 2009-07-02 | $20.68 | $44.48 | 6,521,000 | — | — |
| 2009-07-01 | $21.69 | $46.66 | 4,618,300 | — | — |
| 2009-06-30 | $21.98 | $47.28 | 6,660,500 | — | — |
| 2009-06-29 | $22.49 | $48.38 | 5,887,300 | — | — |
| 2009-06-26 | $22.67 | $48.77 | 5,251,600 | — | — |
| 2009-06-25 | $22.31 | $47.99 | 5,326,600 | — | — |
| 2009-06-24 | $21.82 | $46.94 | 5,830,900 | — | — |
| 2009-06-23 | $21.65 | $46.57 | 8,353,500 | — | — |
| 2009-06-22 | $21.50 | $46.25 | 9,605,000 | — | — |
| 2009-06-19 | $22.62 | $48.66 | 8,691,000 | — | — |
| 2009-06-18 | $22.31 | $47.99 | 5,851,400 | — | — |
| 2009-06-17 | $21.58 | $46.42 | 9,453,600 | — | — |
| 2009-06-16 | $22.23 | $47.82 | 11,157,100 | — | — |
| 2009-06-15 | $22.60 | $48.61 | 8,657,000 | — | — |
| 2009-06-12 | $23.14 | $49.78 | 6,551,600 | — | — |
| 2009-06-11 | $22.56 | $48.53 | 10,662,300 | — | — |
| 2009-06-10 | $22.21 | $47.78 | 10,535,600 | — | — |
| 2009-06-09 | $22.45 | $48.29 | 10,166,700 | — | — |
| 2009-06-08 | $21.93 | $47.17 | 7,258,500 | — | — |
| 2009-06-05 | $21.41 | $46.05 | 9,860,100 | — | — |
| 2009-06-04 | $22.26 | $47.88 | 8,434,100 | — | — |
| 2009-06-03 | $21.65 | $46.57 | 8,575,100 | — | — |
| 2009-06-02 | $21.52 | $46.29 | 10,894,600 | — | — |
| 2009-06-01 | $22.23 | $47.82 | 10,224,200 | — | — |
| 2009-05-29 | $22.42 | $48.23 | 12,600,400 | — | — |
| 2009-05-28 | $21.99 | $47.30 | 9,382,100 | — | — |
| 2009-05-27 | $21.19 | $45.58 | 14,016,700 | — | — |
| 2009-05-26 | $21.78 | $46.85 | 11,873,600 | — | — |
| 2009-05-22 | $20.31 | $43.69 | 7,642,300 | — | — |
| 2009-05-21 | $20.98 | $45.13 | 14,182,100 | — | — |
| 2009-05-20 | $21.72 | $46.72 | 15,178,200 | — | — |
| 2009-05-19 | $22.50 | $48.40 | 11,172,600 | — | — |
| 2009-05-18 | $22.62 | $48.66 | 14,047,900 | — | — |
| 2009-05-15 | $21.63 | $46.53 | 14,027,900 | — | — |
| 2009-05-14 | $22.30 | $47.97 | 18,538,100 | — | — |
| 2009-05-13 | $21.50 | $46.25 | 85,484,000 | — | — |
| 2009-05-12 | $22.50 | $48.40 | 24,187,600 | — | — |
| 2009-05-11 | $24.34 | $52.36 | 17,484,500 | — | — |
| 2009-05-08 | $26.33 | $56.64 | 18,911,000 | — | — |
| 2009-05-07 | $25.34 | $54.51 | 16,691,300 | — | — |
| 2009-05-06 | $27.70 | $59.58 | 20,671,500 | — | — |
| 2009-05-05 | $24.61 | $52.94 | 10,711,400 | — | — |
| 2009-05-04 | $25.67 | $55.22 | 17,068,400 | — | — |
| 2009-05-01 | $22.79 | $49.02 | 7,641,200 | — | — |
| 2009-04-30 | $23.34 | $50.21 | 9,217,900 | — | — |
| 2009-04-29 | $24.10 | $51.84 | 10,726,500 | — | — |
| 2009-04-28 | $22.37 | $48.12 | 8,859,800 | — | — |
| 2009-04-27 | $22.44 | $48.27 | 9,915,900 | — | — |
| 2009-04-24 | $23.42 | $50.38 | 15,550,700 | — | — |
| 2009-04-23 | $21.99 | $47.30 | 10,550,300 | — | — |
| 2009-04-22 | $21.37 | $45.97 | 18,267,500 | — | — |
| 2009-04-21 | $22.12 | $47.58 | 15,396,000 | — | — |
| 2009-04-20 | $19.79 | $42.57 | 21,975,300 | — | — |
| 2009-04-17 | $23.42 | $50.38 | 36,353,300 | — | — |
| 2009-04-16 | $21.07 | $45.32 | 15,784,200 | — | — |
| 2009-04-15 | $20.55 | $44.20 | 14,233,600 | — | — |
| 2009-04-14 | $19.33 | $41.58 | 13,504,600 | — | — |
| 2009-04-13 | $21.00 | $45.17 | 13,891,000 | — | — |
| 2009-04-09 | $20.31 | $43.69 | 21,907,200 | — | — |
| 2009-04-08 | $16.70 | $35.92 | 8,600,200 | — | — |
| 2009-04-07 | $16.90 | $36.35 | 10,326,200 | — | — |
| 2009-04-06 | $17.36 | $36.33 | 10,499,200 | — | — |
| 2009-04-03 | $18.16 | $38.01 | 8,285,900 | — | — |
| 2009-04-02 | $17.42 | $36.46 | 13,118,600 | — | — |
| 2009-04-01 | $17.34 | $36.29 | 11,933,500 | — | — |
| 2009-03-31 | $16.92 | $35.41 | 11,341,100 | — | — |
| 2009-03-30 | $16.27 | $34.05 | 15,040,000 | — | — |
| 2009-03-27 | $17.77 | $37.19 | 8,960,100 | — | — |
| 2009-03-26 | $18.59 | $38.91 | 12,158,800 | — | — |
| 2009-03-25 | $18.76 | $39.26 | 16,294,200 | — | — |
| 2009-03-24 | $18.05 | $37.78 | 12,423,000 | — | — |
| 2009-03-23 | $19.06 | $39.89 | 19,652,300 | — | — |
| 2009-03-20 | $17.35 | $36.31 | 11,877,200 | — | — |
| 2009-03-19 | $17.54 | $36.71 | 14,358,200 | — | — |
| 2009-03-18 | $19.23 | $40.25 | 19,878,400 | — | — |
| 2009-03-17 | $17.53 | $36.69 | 15,881,700 | — | — |
| 2009-03-16 | $16.98 | $35.54 | 12,734,500 | — | — |
| 2009-03-13 | $17.28 | $36.16 | 13,711,100 | — | — |
| 2009-03-12 | $18.43 | $38.57 | 12,521,700 | — | — |
| 2009-03-11 | $17.06 | $35.70 | 16,023,500 | — | — |
| 2009-03-10 | $16.74 | $35.03 | 18,214,400 | — | — |
| 2009-03-09 | $14.30 | $29.93 | 11,182,600 | — | — |
| 2009-03-06 | $13.73 | $28.73 | 13,328,300 | — | — |
| 2009-03-05 | $13.32 | $27.88 | 17,438,600 | — | — |
| 2009-03-04 | $15.17 | $31.75 | 11,495,500 | — | — |
| 2009-03-03 | $15.32 | $32.06 | 11,891,300 | — | — |
| 2009-03-02 | $15.63 | $32.71 | 12,328,900 | — | — |
| 2009-02-27 | $16.13 | $33.76 | 12,489,100 | — | — |
| 2009-02-26 | $17.04 | $35.66 | 17,246,200 | — | — |
| 2009-02-25 | $16.72 | $34.99 | 15,317,900 | — | — |
| 2009-02-24 | $16.88 | $35.33 | 21,031,000 | — | — |
| 2009-02-23 | $14.80 | $30.97 | 20,071,600 | — | — |
| 2009-02-20 | $14.91 | $31.20 | 18,595,100 | — | — |
| 2009-02-19 | $14.06 | $29.43 | 13,079,500 | — | — |
| 2009-02-18 | $14.61 | $30.58 | 15,124,100 | — | — |
| 2009-02-17 | $14.26 | $29.84 | 15,452,100 | — | — |
| 2009-02-13 | $15.33 | $32.08 | 18,109,300 | — | — |
| 2009-02-12 | $16.56 | $34.66 | 18,934,600 | — | — |
| 2009-02-11 | $17.67 | $36.98 | 12,901,500 | — | — |
| 2009-02-10 | $17.09 | $35.77 | 20,666,300 | — | — |
| 2009-02-09 | $19.58 | $40.98 | 9,266,000 | — | — |
| 2009-02-06 | $19.01 | $39.78 | 12,607,300 | — | — |
| 2009-02-05 | $17.43 | $36.48 | 19,882,200 | — | — |
| 2009-02-04 | $18.73 | $39.20 | 11,460,200 | — | — |
| 2009-02-03 | $18.31 | $38.32 | 14,055,400 | — | — |
| 2009-02-02 | $19.32 | $40.43 | 9,144,300 | — | — |
| 2009-01-30 | $19.79 | $41.42 | 7,516,700 | — | — |
| 2009-01-29 | $20.68 | $43.28 | 10,188,600 | — | — |
| 2009-01-28 | $22.55 | $47.19 | 14,342,100 | — | — |
| 2009-01-27 | $20.55 | $43.01 | 8,968,700 | — | — |
| 2009-01-26 | $19.72 | $41.27 | 10,905,700 | — | — |
| 2009-01-23 | $20.04 | $41.94 | 10,815,400 | — | — |
| 2009-01-22 | $19.65 | $41.12 | 25,054,000 | — | — |
| 2009-01-21 | $19.70 | $41.23 | 20,288,700 | — | — |
| 2009-01-20 | $18.52 | $38.76 | 18,355,600 | — | — |
| 2009-01-16 | $20.83 | $43.59 | 14,634,600 | — | — |
| 2009-01-15 | $20.99 | $43.93 | 13,139,200 | — | — |
| 2009-01-14 | $21.78 | $45.58 | 9,658,700 | — | — |
| 2009-01-13 | $22.35 | $46.78 | 9,349,400 | — | — |
| 2009-01-12 | $22.17 | $46.40 | 8,711,600 | — | — |
| 2009-01-09 | $23.04 | $48.22 | 7,923,000 | — | — |
| 2009-01-08 | $23.50 | $49.18 | 6,699,600 | — | — |
| 2009-01-07 | $23.29 | $48.74 | 10,070,400 | — | — |
| 2009-01-06 | $25.68 | $52.76 | 9,274,400 | — | — |
| 2009-01-05 | $25.88 | $53.17 | 8,143,600 | — | — |
| 2009-01-02 | $26.73 | $54.92 | 7,305,000 | — | — |